Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 20.98 | 21.07 | 20.47 | 20.72 | 20.72 | -0.28 (-1.33%) | 9,098,057 |
6 Apr 2023 | CNY | 20.4 | 21.35 | 20.3 | 21 | 21 | +0.53 (+2.59%) | 16,051,321 |
4 Apr 2023 | CNY | 19.82 | 20.94 | 19.48 | 20.47 | 20.47 | +0.59 (+2.97%) | 21,416,717 |
3 Apr 2023 | CNY | 20.62 | 20.7 | 19.33 | 19.88 | 19.88 | -0.83 (-4.01%) | 21,583,659 |
31 Mar 2023 | CNY | 19.4 | 20.73 | 19.36 | 20.71 | 20.71 | +1.35 (+6.97%) | 19,311,395 |
30 Mar 2023 | CNY | 19.6 | 19.73 | 19.05 | 19.36 | 19.36 | -0.24 (-1.22%) | 7,699,236 |
29 Mar 2023 | CNY | 19.63 | 20.27 | 19.28 | 19.6 | 19.6 | -0.22 (-1.11%) | 13,263,113 |
28 Mar 2023 | CNY | 18.58 | 20.18 | 18.45 | 19.82 | 19.82 | +1.38 (+7.48%) | 16,693,890 |
27 Mar 2023 | CNY | 17.93 | 18.7 | 17.75 | 18.44 | 18.44 | +0.45 (+2.50%) | 12,874,621 |
24 Mar 2023 | CNY | 19.19 | 19.3 | 17.75 | 17.99 | 17.99 | -1.18 (-6.16%) | 21,922,644 |
23 Mar 2023 | CNY | 18.89 | 19.28 | 17.84 | 19.17 | 19.17 | +0.08 (+0.42%) | 19,311,634 |
22 Mar 2023 | CNY | 19.19 | 19.33 | 18.81 | 19.09 | 19.09 | +0.02 (+0.10%) | 9,262,989 |
21 Mar 2023 | CNY | 18.6 | 19.62 | 18.43 | 19.07 | 19.07 | +0.01 (+0.05%) | 17,245,999 |
20 Mar 2023 | CNY | 20.8 | 20.8 | 19.06 | 19.06 | 19.06 | -2.12 (-10.01%) | 19,048,398 |
17 Mar 2023 | CNY | 21.3 | 21.99 | 20.7 | 21.18 | 21.18 | -0.33 (-1.53%) | 13,186,037 |
16 Mar 2023 | CNY | 20.56 | 21.69 | 20.32 | 21.51 | 21.51 | +0.96 (+4.67%) | 15,243,037 |
15 Mar 2023 | CNY | 20.3 | 21.03 | 20.3 | 20.55 | 20.55 | +0.43 (+2.14%) | 10,793,957 |
14 Mar 2023 | CNY | 20.87 | 21.05 | 20 | 20.12 | 20.12 | -0.68 (-3.27%) | 10,083,941 |
13 Mar 2023 | CNY | 19.26 | 21.08 | 19.07 | 20.8 | 20.8 | +1.34 (+6.89%) | 18,450,250 |
10 Mar 2023 | CNY | 19.83 | 19.97 | 19.36 | 19.46 | 19.46 | -0.47 (-2.36%) | 9,600,176 |
9 Mar 2023 | CNY | 19.04 | 20.06 | 18.82 | 19.93 | 19.93 | +0.97 (+5.12%) | 14,189,047 |
8 Mar 2023 | CNY | 19.32 | 19.59 | 18.82 | 18.96 | 18.96 | -0.36 (-1.86%) | 10,023,687 |
7 Mar 2023 | CNY | 18.88 | 20.05 | 18.75 | 19.32 | 19.32 | +0.45 (+2.38%) | 18,062,014 |
6 Mar 2023 | CNY | 18.33 | 19.16 | 18.2 | 18.87 | 18.87 | +0.43 (+2.33%) | 9,907,576 |
3 Mar 2023 | CNY | 18.85 | 18.89 | 18.09 | 18.44 | 18.44 | -0.32 (-1.71%) | 10,618,994 |
2 Mar 2023 | CNY | 18.6 | 19.18 | 18.48 | 18.76 | 18.76 | +0.02 (+0.11%) | 8,751,920 |
1 Mar 2023 | CNY | 18.22 | 18.93 | 18 | 18.74 | 18.74 | +0.52 (+2.85%) | 16,866,534 |
28 Feb 2023 | CNY | 17.2 | 18.3 | 17.01 | 18.22 | 18.22 | +1.13 (+6.61%) | 16,790,228 |
27 Feb 2023 | CNY | 17.35 | 17.44 | 17.03 | 17.09 | 17.09 | -0.18 (-1.04%) | 4,569,500 |
24 Feb 2023 | CNY | 17.4 | 17.58 | 17.17 | 17.27 | 17.27 | -0.12 (-0.69%) | 3,413,378 |